8337 (株)千葉興業銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,702 | 1,719 | 1,702 | 1,706 | 33,800 | 1,706 |
| 2006-12-28 | 1,730 | 1,730 | 1,705 | 1,713 | 73,400 | 1,713 |
| 2006-12-27 | 1,715 | 1,732 | 1,705 | 1,712 | 76,500 | 1,712 |
| 2006-12-26 | 1,734 | 1,734 | 1,704 | 1,728 | 86,000 | 1,728 |
| 2006-12-25 | 1,738 | 1,759 | 1,715 | 1,721 | 65,200 | 1,721 |
| 2006-12-22 | 1,760 | 1,778 | 1,742 | 1,768 | 68,500 | 1,768 |
| 2006-12-21 | 1,796 | 1,797 | 1,764 | 1,767 | 57,100 | 1,767 |
| 2006-12-20 | 1,747 | 1,795 | 1,746 | 1,794 | 72,300 | 1,794 |
| 2006-12-19 | 1,791 | 1,791 | 1,753 | 1,756 | 41,300 | 1,756 |
| 2006-12-18 | 1,784 | 1,794 | 1,771 | 1,790 | 37,900 | 1,790 |
| 2006-12-15 | 1,771 | 1,796 | 1,771 | 1,786 | 59,700 | 1,786 |
| 2006-12-14 | 1,769 | 1,793 | 1,760 | 1,784 | 68,000 | 1,784 |
| 2006-12-13 | 1,790 | 1,799 | 1,769 | 1,790 | 44,200 | 1,790 |
| 2006-12-12 | 1,793 | 1,803 | 1,765 | 1,783 | 52,000 | 1,783 |
| 2006-12-11 | 1,820 | 1,820 | 1,777 | 1,800 | 60,100 | 1,800 |
| 2006-12-08 | 1,815 | 1,819 | 1,800 | 1,802 | 100,500 | 1,802 |
| 2006-12-07 | 1,797 | 1,830 | 1,776 | 1,815 | 87,100 | 1,815 |
| 2006-12-06 | 1,763 | 1,789 | 1,755 | 1,768 | 65,800 | 1,768 |
| 2006-12-05 | 1,779 | 1,794 | 1,760 | 1,765 | 49,200 | 1,765 |
| 2006-12-04 | 1,770 | 1,792 | 1,743 | 1,780 | 96,700 | 1,780 |
| 2006-12-01 | 1,799 | 1,840 | 1,776 | 1,779 | 147,600 | 1,779 |
| 2006-11-30 | 1,770 | 1,795 | 1,750 | 1,785 | 97,000 | 1,785 |
| 2006-11-29 | 1,720 | 1,753 | 1,716 | 1,747 | 104,200 | 1,747 |
| 2006-11-28 | 1,656 | 1,715 | 1,645 | 1,715 | 64,400 | 1,715 |
| 2006-11-27 | 1,620 | 1,709 | 1,617 | 1,698 | 96,400 | 1,698 |
| 2006-11-24 | 1,686 | 1,709 | 1,622 | 1,650 | 89,300 | 1,650 |
| 2006-11-22 | 1,601 | 1,717 | 1,600 | 1,713 | 153,200 | 1,713 |
| 2006-11-21 | 1,658 | 1,695 | 1,598 | 1,601 | 135,400 | 1,601 |
| 2006-11-20 | 1,681 | 1,697 | 1,651 | 1,658 | 87,500 | 1,658 |
| 2006-11-17 | 1,740 | 1,766 | 1,706 | 1,725 | 49,300 | 1,725 |
| 2006-11-16 | 1,780 | 1,807 | 1,760 | 1,760 | 57,400 | 1,760 |
| 2006-11-15 | 1,817 | 1,836 | 1,751 | 1,776 | 80,100 | 1,776 |
| 2006-11-14 | 1,712 | 1,815 | 1,712 | 1,808 | 167,900 | 1,808 |
| 2006-11-13 | 1,713 | 1,718 | 1,690 | 1,698 | 87,400 | 1,698 |
| 2006-11-10 | 1,740 | 1,755 | 1,721 | 1,731 | 79,200 | 1,731 |
| 2006-11-09 | 1,800 | 1,819 | 1,752 | 1,763 | 115,000 | 1,763 |
| 2006-11-08 | 1,820 | 1,829 | 1,790 | 1,791 | 120,200 | 1,791 |
| 2006-11-07 | 1,854 | 1,862 | 1,828 | 1,834 | 55,500 | 1,834 |
| 2006-11-06 | 1,850 | 1,864 | 1,825 | 1,849 | 54,200 | 1,849 |
| 2006-11-02 | 1,864 | 1,864 | 1,836 | 1,859 | 64,700 | 1,859 |
| 2006-11-01 | 1,845 | 1,868 | 1,825 | 1,864 | 114,600 | 1,864 |
| 2006-10-31 | 1,862 | 1,872 | 1,820 | 1,840 | 173,800 | 1,840 |
| 2006-10-30 | 1,885 | 1,899 | 1,869 | 1,869 | 78,700 | 1,869 |
| 2006-10-27 | 1,920 | 1,922 | 1,887 | 1,906 | 75,700 | 1,906 |
| 2006-10-26 | 1,929 | 1,943 | 1,912 | 1,927 | 54,300 | 1,927 |
| 2006-10-25 | 1,930 | 1,947 | 1,925 | 1,926 | 95,300 | 1,926 |
| 2006-10-24 | 1,920 | 1,945 | 1,910 | 1,920 | 149,000 | 1,920 |
| 2006-10-23 | 1,900 | 1,914 | 1,889 | 1,911 | 55,600 | 1,911 |
| 2006-10-20 | 1,897 | 1,913 | 1,890 | 1,905 | 64,900 | 1,905 |
| 2006-10-19 | 1,900 | 1,904 | 1,881 | 1,897 | 64,200 | 1,897 |
| 2006-10-18 | 1,881 | 1,890 | 1,856 | 1,890 | 105,600 | 1,890 |
| 2006-10-17 | 1,885 | 1,924 | 1,880 | 1,884 | 72,800 | 1,884 |
| 2006-10-16 | 1,934 | 1,934 | 1,894 | 1,898 | 75,400 | 1,898 |
| 2006-10-13 | 1,881 | 1,910 | 1,880 | 1,884 | 84,600 | 1,884 |
| 2006-10-12 | 1,875 | 1,899 | 1,866 | 1,866 | 92,100 | 1,866 |
| 2006-10-11 | 1,906 | 1,928 | 1,887 | 1,887 | 90,400 | 1,887 |
| 2006-10-10 | 1,898 | 1,936 | 1,895 | 1,913 | 83,700 | 1,913 |
| 2006-10-06 | 1,935 | 1,935 | 1,900 | 1,916 | 45,900 | 1,916 |
| 2006-10-05 | 1,937 | 1,949 | 1,905 | 1,939 | 86,400 | 1,939 |
| 2006-10-04 | 1,923 | 1,950 | 1,902 | 1,915 | 96,100 | 1,915 |
| 2006-10-03 | 1,968 | 1,970 | 1,937 | 1,950 | 50,300 | 1,950 |
| 2006-10-02 | 1,970 | 1,990 | 1,957 | 1,972 | 47,100 | 1,972 |
| 2006-09-29 | 1,985 | 1,994 | 1,960 | 1,985 | 53,700 | 1,985 |
| 2006-09-28 | 1,980 | 1,990 | 1,967 | 1,983 | 59,800 | 1,983 |
| 2006-09-27 | 1,935 | 1,977 | 1,915 | 1,967 | 125,700 | 1,967 |
| 2006-09-26 | 1,910 | 1,933 | 1,892 | 1,899 | 70,700 | 1,899 |
| 2006-09-25 | 1,910 | 1,947 | 1,900 | 1,936 | 116,700 | 1,936 |
| 2006-09-22 | 1,915 | 1,945 | 1,901 | 1,914 | 94,100 | 1,914 |
| 2006-09-21 | 1,890 | 1,917 | 1,881 | 1,907 | 94,200 | 1,907 |
| 2006-09-20 | 1,885 | 1,916 | 1,880 | 1,885 | 68,200 | 1,885 |
| 2006-09-19 | 1,901 | 1,945 | 1,880 | 1,901 | 121,800 | 1,901 |
| 2006-09-15 | 1,931 | 1,931 | 1,890 | 1,909 | 62,600 | 1,909 |
| 2006-09-14 | 1,894 | 1,945 | 1,888 | 1,927 | 47,600 | 1,927 |
| 2006-09-13 | 1,940 | 1,952 | 1,899 | 1,902 | 75,900 | 1,902 |
| 2006-09-12 | 1,947 | 1,957 | 1,910 | 1,920 | 75,200 | 1,920 |
| 2006-09-11 | 1,973 | 1,973 | 1,941 | 1,945 | 86,800 | 1,945 |
| 2006-09-08 | 1,951 | 1,989 | 1,951 | 1,973 | 161,500 | 1,973 |
| 2006-09-07 | 2,000 | 2,005 | 1,972 | 1,977 | 114,800 | 1,977 |
| 2006-09-06 | 2,015 | 2,040 | 2,000 | 2,005 | 45,000 | 2,005 |
| 2006-09-05 | 2,025 | 2,030 | 2,005 | 2,020 | 52,200 | 2,020 |
| 2006-09-04 | 1,995 | 2,015 | 1,981 | 2,005 | 76,400 | 2,005 |
| 2006-09-01 | 1,970 | 1,985 | 1,960 | 1,981 | 39,700 | 1,981 |
| 2006-08-31 | 1,980 | 1,991 | 1,966 | 1,977 | 63,700 | 1,977 |
| 2006-08-30 | 1,986 | 1,986 | 1,951 | 1,960 | 62,100 | 1,960 |
| 2006-08-29 | 1,970 | 1,993 | 1,970 | 1,985 | 47,900 | 1,985 |
| 2006-08-28 | 1,975 | 1,990 | 1,955 | 1,962 | 80,900 | 1,962 |
| 2006-08-25 | 2,020 | 2,035 | 1,976 | 1,982 | 165,500 | 1,982 |
| 2006-08-24 | 2,040 | 2,040 | 2,005 | 2,030 | 47,800 | 2,030 |
| 2006-08-23 | 2,045 | 2,060 | 2,035 | 2,050 | 40,700 | 2,050 |
| 2006-08-22 | 2,045 | 2,070 | 2,025 | 2,060 | 62,300 | 2,060 |
| 2006-08-21 | 2,100 | 2,105 | 2,045 | 2,045 | 54,700 | 2,045 |
| 2006-08-18 | 2,080 | 2,090 | 2,060 | 2,090 | 38,600 | 2,090 |
| 2006-08-17 | 2,095 | 2,100 | 2,070 | 2,085 | 106,000 | 2,085 |
| 2006-08-16 | 2,075 | 2,085 | 2,050 | 2,080 | 80,500 | 2,080 |
| 2006-08-15 | 2,010 | 2,040 | 2,010 | 2,030 | 53,600 | 2,030 |
| 2006-08-14 | 2,015 | 2,025 | 1,994 | 2,025 | 54,300 | 2,025 |
| 2006-08-11 | 1,955 | 2,020 | 1,953 | 2,020 | 96,600 | 2,020 |
| 2006-08-10 | 1,970 | 1,991 | 1,960 | 1,969 | 43,100 | 1,969 |
| 2006-08-09 | 1,951 | 1,970 | 1,923 | 1,966 | 87,800 | 1,966 |
| 2006-08-08 | 1,946 | 1,980 | 1,925 | 1,976 | 64,400 | 1,976 |
| 2006-08-07 | 2,015 | 2,020 | 1,930 | 1,945 | 94,200 | 1,945 |
| 2006-08-04 | 2,000 | 2,015 | 1,990 | 2,015 | 38,700 | 2,015 |
| 2006-08-03 | 2,020 | 2,035 | 1,990 | 1,991 | 41,100 | 1,991 |
| 2006-08-02 | 2,005 | 2,020 | 1,971 | 2,020 | 42,600 | 2,020 |
| 2006-08-01 | 1,998 | 2,010 | 1,968 | 1,991 | 69,300 | 1,991 |
| 2006-07-31 | 2,025 | 2,025 | 1,993 | 2,005 | 65,800 | 2,005 |
| 2006-07-28 | 2,005 | 2,020 | 1,984 | 1,993 | 47,200 | 1,993 |
| 2006-07-27 | 1,952 | 2,015 | 1,952 | 1,986 | 72,800 | 1,986 |
| 2006-07-26 | 2,015 | 2,020 | 1,960 | 1,960 | 57,200 | 1,960 |
| 2006-07-25 | 2,040 | 2,050 | 2,000 | 2,010 | 42,100 | 2,010 |
| 2006-07-24 | 1,999 | 2,030 | 1,936 | 2,020 | 59,300 | 2,020 |
| 2006-07-21 | 1,965 | 2,020 | 1,924 | 1,999 | 101,800 | 1,999 |
| 2006-07-20 | 2,030 | 2,045 | 1,979 | 2,045 | 94,500 | 2,045 |
| 2006-07-19 | 1,940 | 1,940 | 1,834 | 1,906 | 233,400 | 1,906 |
| 2006-07-18 | 2,010 | 2,015 | 1,940 | 1,951 | 153,900 | 1,951 |
| 2006-07-14 | 2,090 | 2,130 | 2,050 | 2,050 | 81,600 | 2,050 |
| 2006-07-13 | 2,140 | 2,175 | 2,105 | 2,130 | 61,400 | 2,130 |
| 2006-07-12 | 2,170 | 2,180 | 2,125 | 2,160 | 88,300 | 2,160 |
| 2006-07-11 | 2,195 | 2,200 | 2,115 | 2,160 | 108,800 | 2,160 |
| 2006-07-10 | 2,070 | 2,185 | 2,060 | 2,185 | 125,300 | 2,185 |
| 2006-07-07 | 2,105 | 2,140 | 2,095 | 2,110 | 55,500 | 2,110 |
| 2006-07-06 | 2,130 | 2,135 | 2,105 | 2,125 | 65,200 | 2,125 |
| 2006-07-05 | 2,140 | 2,170 | 2,135 | 2,155 | 43,300 | 2,155 |
| 2006-07-04 | 2,190 | 2,195 | 2,150 | 2,160 | 119,000 | 2,160 |
| 2006-07-03 | 2,160 | 2,195 | 2,150 | 2,160 | 124,300 | 2,160 |
| 2006-06-30 | 2,090 | 2,140 | 2,075 | 2,125 | 188,200 | 2,125 |
| 2006-06-29 | 2,010 | 2,050 | 2,010 | 2,050 | 140,300 | 2,050 |
| 2006-06-28 | 2,010 | 2,035 | 2,000 | 2,005 | 75,900 | 2,005 |
| 2006-06-27 | 2,045 | 2,060 | 2,035 | 2,045 | 49,700 | 2,045 |
| 2006-06-26 | 2,070 | 2,075 | 2,020 | 2,060 | 72,600 | 2,060 |
| 2006-06-23 | 2,070 | 2,080 | 2,035 | 2,075 | 107,200 | 2,075 |
| 2006-06-22 | 2,070 | 2,080 | 2,055 | 2,080 | 73,500 | 2,080 |
| 2006-06-21 | 2,065 | 2,065 | 1,995 | 2,035 | 89,900 | 2,035 |
| 2006-06-20 | 2,055 | 2,080 | 2,015 | 2,025 | 53,900 | 2,025 |
| 2006-06-19 | 2,060 | 2,090 | 2,035 | 2,080 | 93,600 | 2,080 |
| 2006-06-16 | 2,055 | 2,085 | 2,035 | 2,055 | 128,800 | 2,055 |
| 2006-06-15 | 1,945 | 1,996 | 1,945 | 1,995 | 140,600 | 1,995 |
| 2006-06-14 | 1,865 | 1,940 | 1,865 | 1,912 | 137,600 | 1,912 |
| 2006-06-13 | 1,950 | 1,963 | 1,907 | 1,910 | 134,400 | 1,910 |
| 2006-06-12 | 1,902 | 1,995 | 1,900 | 1,980 | 169,200 | 1,980 |
| 2006-06-09 | 1,852 | 1,970 | 1,850 | 1,920 | 215,500 | 1,920 |
| 2006-06-08 | 1,901 | 1,927 | 1,846 | 1,860 | 270,600 | 1,860 |
| 2006-06-07 | 1,991 | 2,030 | 1,975 | 1,991 | 225,400 | 1,991 |
| 2006-06-06 | 2,055 | 2,105 | 2,030 | 2,045 | 184,700 | 2,045 |
| 2006-06-05 | 2,115 | 2,160 | 2,075 | 2,135 | 164,900 | 2,135 |
| 2006-06-02 | 2,115 | 2,150 | 1,982 | 2,130 | 256,300 | 2,130 |
| 2006-06-01 | 2,180 | 2,185 | 2,130 | 2,155 | 106,300 | 2,155 |
| 2006-05-31 | 2,125 | 2,175 | 2,120 | 2,155 | 112,900 | 2,155 |
| 2006-05-30 | 2,180 | 2,210 | 2,170 | 2,205 | 119,900 | 2,205 |
| 2006-05-29 | 2,190 | 2,205 | 2,160 | 2,170 | 136,400 | 2,170 |
| 2006-05-26 | 2,100 | 2,180 | 2,075 | 2,175 | 280,700 | 2,175 |
| 2006-05-25 | 2,090 | 2,130 | 2,065 | 2,115 | 155,700 | 2,115 |
| 2006-05-24 | 2,020 | 2,080 | 2,020 | 2,050 | 191,700 | 2,050 |
| 2006-05-23 | 2,080 | 2,080 | 2,035 | 2,035 | 121,900 | 2,035 |
| 2006-05-22 | 2,125 | 2,140 | 2,090 | 2,120 | 206,400 | 2,120 |
| 2006-05-19 | 2,010 | 2,045 | 1,981 | 2,045 | 105,800 | 2,045 |
| 2006-05-18 | 1,960 | 2,050 | 1,953 | 2,040 | 165,100 | 2,040 |
| 2006-05-17 | 2,045 | 2,080 | 1,960 | 2,035 | 307,500 | 2,035 |
| 2006-05-16 | 2,185 | 2,200 | 2,080 | 2,085 | 195,400 | 2,085 |
| 2006-05-15 | 2,155 | 2,180 | 2,100 | 2,145 | 277,300 | 2,145 |
| 2006-05-12 | 2,225 | 2,235 | 2,195 | 2,220 | 166,100 | 2,220 |
| 2006-05-11 | 2,260 | 2,315 | 2,240 | 2,265 | 120,900 | 2,265 |
| 2006-05-10 | 2,295 | 2,360 | 2,270 | 2,285 | 129,600 | 2,285 |
| 2006-05-09 | 2,350 | 2,365 | 2,335 | 2,335 | 85,000 | 2,335 |
| 2006-05-08 | 2,335 | 2,380 | 2,335 | 2,360 | 115,100 | 2,360 |
| 2006-05-02 | 2,360 | 2,395 | 2,320 | 2,330 | 179,300 | 2,330 |
| 2006-05-01 | 2,390 | 2,390 | 2,330 | 2,370 | 172,100 | 2,370 |
| 2006-04-28 | 2,370 | 2,405 | 2,305 | 2,400 | 314,700 | 2,400 |
| 2006-04-27 | 2,300 | 2,370 | 2,280 | 2,335 | 296,800 | 2,335 |
| 2006-04-26 | 2,280 | 2,285 | 2,255 | 2,280 | 131,200 | 2,280 |
| 2006-04-25 | 2,180 | 2,270 | 2,175 | 2,265 | 137,700 | 2,265 |
| 2006-04-24 | 2,230 | 2,240 | 2,195 | 2,205 | 200,300 | 2,205 |
| 2006-04-21 | 2,250 | 2,290 | 2,225 | 2,245 | 135,300 | 2,245 |
| 2006-04-20 | 2,320 | 2,330 | 2,250 | 2,255 | 69,900 | 2,255 |
| 2006-04-19 | 2,330 | 2,375 | 2,300 | 2,310 | 132,500 | 2,310 |
| 2006-04-18 | 2,200 | 2,305 | 2,185 | 2,305 | 150,600 | 2,305 |
| 2006-04-17 | 2,300 | 2,320 | 2,210 | 2,220 | 231,600 | 2,220 |
| 2006-04-14 | 2,355 | 2,380 | 2,300 | 2,325 | 204,400 | 2,325 |
| 2006-04-13 | 2,340 | 2,360 | 2,300 | 2,350 | 188,200 | 2,350 |
| 2006-04-12 | 2,365 | 2,385 | 2,335 | 2,340 | 175,300 | 2,340 |
| 2006-04-11 | 2,440 | 2,440 | 2,360 | 2,400 | 196,200 | 2,400 |
| 2006-04-10 | 2,465 | 2,465 | 2,405 | 2,430 | 159,700 | 2,430 |
| 2006-04-07 | 2,490 | 2,495 | 2,440 | 2,480 | 218,300 | 2,480 |
| 2006-04-06 | 2,480 | 2,490 | 2,455 | 2,485 | 146,400 | 2,485 |
| 2006-04-05 | 2,460 | 2,490 | 2,420 | 2,450 | 284,500 | 2,450 |
| 2006-04-04 | 2,495 | 2,500 | 2,455 | 2,455 | 377,400 | 2,455 |
| 2006-04-03 | 2,430 | 2,480 | 2,420 | 2,470 | 459,700 | 2,470 |
| 2006-03-31 | 2,320 | 2,400 | 2,300 | 2,385 | 362,200 | 2,385 |
| 2006-03-30 | 2,275 | 2,315 | 2,275 | 2,295 | 274,600 | 2,295 |
| 2006-03-29 | 2,260 | 2,270 | 2,235 | 2,255 | 186,700 | 2,255 |
| 2006-03-28 | 2,200 | 2,280 | 2,165 | 2,260 | 201,300 | 2,260 |
| 2006-03-27 | 2,170 | 2,190 | 2,150 | 2,165 | 122,000 | 2,165 |
| 2006-03-24 | 2,140 | 2,170 | 2,125 | 2,160 | 93,700 | 2,160 |
| 2006-03-23 | 2,185 | 2,190 | 2,145 | 2,145 | 84,300 | 2,145 |
| 2006-03-22 | 2,175 | 2,180 | 2,155 | 2,165 | 106,100 | 2,165 |
| 2006-03-20 | 2,190 | 2,200 | 2,165 | 2,175 | 112,100 | 2,175 |
| 2006-03-17 | 2,180 | 2,200 | 2,110 | 2,165 | 164,400 | 2,165 |
| 2006-03-16 | 2,205 | 2,225 | 2,140 | 2,145 | 143,500 | 2,145 |
| 2006-03-15 | 2,280 | 2,295 | 2,230 | 2,245 | 128,300 | 2,245 |
| 2006-03-14 | 2,310 | 2,310 | 2,270 | 2,290 | 97,700 | 2,290 |
| 2006-03-13 | 2,295 | 2,325 | 2,290 | 2,305 | 153,500 | 2,305 |
| 2006-03-10 | 2,280 | 2,300 | 2,225 | 2,295 | 416,800 | 2,295 |
| 2006-03-09 | 2,165 | 2,280 | 2,160 | 2,270 | 231,100 | 2,270 |
| 2006-03-08 | 2,200 | 2,210 | 2,140 | 2,170 | 180,100 | 2,170 |
| 2006-03-07 | 2,220 | 2,220 | 2,165 | 2,165 | 129,500 | 2,165 |
| 2006-03-06 | 2,150 | 2,230 | 2,110 | 2,230 | 235,600 | 2,230 |
| 2006-03-03 | 2,090 | 2,185 | 2,040 | 2,150 | 376,100 | 2,150 |
| 2006-03-02 | 2,115 | 2,160 | 2,085 | 2,085 | 147,000 | 2,085 |
| 2006-03-01 | 2,110 | 2,145 | 2,085 | 2,110 | 133,000 | 2,110 |
| 2006-02-28 | 2,180 | 2,210 | 2,100 | 2,165 | 205,000 | 2,165 |
| 2006-02-27 | 2,275 | 2,330 | 2,130 | 2,130 | 485,400 | 2,130 |
| 2006-02-24 | 2,190 | 2,250 | 2,175 | 2,230 | 317,300 | 2,230 |
| 2006-02-23 | 2,010 | 2,180 | 2,010 | 2,155 | 265,200 | 2,155 |
| 2006-02-22 | 2,075 | 2,075 | 1,968 | 1,988 | 229,000 | 1,988 |
| 2006-02-21 | 1,936 | 2,030 | 1,936 | 2,010 | 387,700 | 2,010 |
| 2006-02-20 | 2,010 | 2,075 | 1,950 | 1,966 | 307,700 | 1,966 |
| 2006-02-17 | 2,125 | 2,155 | 2,035 | 2,065 | 206,800 | 2,065 |
| 2006-02-16 | 2,160 | 2,215 | 2,100 | 2,155 | 188,300 | 2,155 |
| 2006-02-15 | 2,165 | 2,190 | 2,115 | 2,155 | 195,000 | 2,155 |
| 2006-02-14 | 2,015 | 2,100 | 1,960 | 2,085 | 293,700 | 2,085 |
| 2006-02-13 | 2,180 | 2,195 | 2,060 | 2,075 | 203,700 | 2,075 |
| 2006-02-10 | 2,285 | 2,295 | 2,170 | 2,200 | 223,900 | 2,200 |
| 2006-02-09 | 2,305 | 2,330 | 2,265 | 2,280 | 144,700 | 2,280 |
| 2006-02-08 | 2,335 | 2,350 | 2,280 | 2,280 | 170,900 | 2,280 |
| 2006-02-07 | 2,385 | 2,390 | 2,345 | 2,345 | 76,100 | 2,345 |
| 2006-02-06 | 2,370 | 2,400 | 2,340 | 2,390 | 80,000 | 2,390 |
| 2006-02-03 | 2,325 | 2,385 | 2,325 | 2,360 | 106,300 | 2,360 |
| 2006-02-02 | 2,380 | 2,445 | 2,310 | 2,345 | 163,400 | 2,345 |
| 2006-02-01 | 2,420 | 2,440 | 2,380 | 2,380 | 126,300 | 2,380 |
| 2006-01-31 | 2,485 | 2,485 | 2,415 | 2,435 | 158,500 | 2,435 |
| 2006-01-30 | 2,500 | 2,545 | 2,430 | 2,460 | 313,400 | 2,460 |
| 2006-01-27 | 2,400 | 2,440 | 2,360 | 2,440 | 276,400 | 2,440 |
| 2006-01-26 | 2,300 | 2,315 | 2,270 | 2,300 | 160,000 | 2,300 |
| 2006-01-25 | 2,200 | 2,300 | 2,175 | 2,250 | 248,100 | 2,250 |
| 2006-01-24 | 2,110 | 2,180 | 2,110 | 2,155 | 245,000 | 2,155 |
| 2006-01-23 | 1,975 | 2,170 | 1,975 | 2,090 | 457,000 | 2,090 |
| 2006-01-20 | 2,360 | 2,380 | 2,125 | 2,215 | 282,500 | 2,215 |
| 2006-01-19 | 2,130 | 2,360 | 2,120 | 2,310 | 280,500 | 2,310 |
| 2006-01-18 | 2,405 | 2,405 | 2,025 | 2,210 | 416,900 | 2,210 |
| 2006-01-17 | 2,405 | 2,525 | 2,355 | 2,425 | 256,400 | 2,425 |
| 2006-01-16 | 2,480 | 2,485 | 2,430 | 2,445 | 203,700 | 2,445 |
| 2006-01-13 | 2,505 | 2,530 | 2,480 | 2,490 | 178,900 | 2,490 |
| 2006-01-12 | 2,560 | 2,560 | 2,495 | 2,525 | 163,500 | 2,525 |
| 2006-01-11 | 2,480 | 2,545 | 2,475 | 2,545 | 233,600 | 2,545 |
| 2006-01-10 | 2,620 | 2,625 | 2,465 | 2,470 | 642,900 | 2,470 |
| 2006-01-06 | 2,690 | 2,705 | 2,645 | 2,645 | 138,800 | 2,645 |
| 2006-01-05 | 2,715 | 2,740 | 2,690 | 2,695 | 199,800 | 2,695 |
| 2006-01-04 | 2,650 | 2,700 | 2,625 | 2,675 | 116,200 | 2,675 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
